SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:567.00
CallsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909C00567000 | 2024-09-06 3:05PM EDT | 2024-09-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 688 | 1,676 | 25.00% |
| SPY240910C00567000 | 2024-09-06 3:52PM EDT | 2024-09-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 712 | 0 | 12.50% |
| SPY240911C00567000 | 2024-09-06 4:06PM EDT | 2024-09-11 | 0.02 | 0.00 | 0.00 | 0.00 | - | 102 | 2,714 | 12.50% |
| SPY240912C00567000 | 2024-09-06 3:58PM EDT | 2024-09-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 338 | 930 | 12.50% |
| SPY240913C00567000 | 2024-09-06 4:11PM EDT | 2024-09-13 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,023 | 5,582 | 6.25% |
| SPY240916C00567000 | 2024-09-06 3:29PM EDT | 2024-09-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 152 | 155 | 6.25% |
| SPY240917C00567000 | 2024-09-06 3:19PM EDT | 2024-09-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 872 | 6.25% |
| SPY240918C00567000 | 2024-09-06 2:08PM EDT | 2024-09-18 | 0.21 | 0.00 | 0.00 | 0.00 | - | 115 | 70 | 6.25% |
| SPY240919C00567000 | 2024-09-06 10:35AM EDT | 2024-09-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 53 | 49 | 6.25% |
| SPY240920C00567000 | 2024-09-06 4:11PM EDT | 2024-09-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9,009 | 0 | 6.25% |
| SPY240927C00567000 | 2024-09-06 3:59PM EDT | 2024-09-27 | 0.50 | 0.00 | 0.00 | 0.00 | - | 455 | 496 | 6.25% |
| SPY240930C00567000 | 2024-09-06 4:13PM EDT | 2024-09-30 | 0.55 | 0.00 | 0.00 | 0.00 | - | 764 | 0 | 3.13% |
| SPY241004C00567000 | 2024-09-06 4:12PM EDT | 2024-10-04 | 0.94 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 3.13% |
| SPY241011C00567000 | 2024-09-06 3:57PM EDT | 2024-10-11 | 1.59 | 0.00 | 0.00 | 0.00 | - | 201 | 478 | 3.13% |
| SPY241018C00567000 | 2024-09-06 4:12PM EDT | 2024-10-18 | 2.13 | 0.00 | 0.00 | 0.00 | - | 3,398 | 0 | 3.13% |
| SPY241025C00567000 | 2024-09-06 3:38PM EDT | 2024-10-25 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 3.13% |
| SPY241031C00567000 | 2024-09-06 4:06PM EDT | 2024-10-31 | 3.46 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 3.13% |
| SPY241115C00567000 | 2024-09-06 3:57PM EDT | 2024-11-15 | 5.89 | 0.00 | 0.00 | 0.00 | - | 310 | 1,155 | 3.13% |
| SPY241129C00567000 | 2024-09-06 1:30PM EDT | 2024-11-29 | 7.28 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| SPY241220C00567000 | 2024-09-06 3:33PM EDT | 2024-12-20 | 9.56 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 1.56% |
| SPY250228C00567000 | 2024-09-06 4:00PM EDT | 2025-02-28 | 15.57 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 1.56% |
| SPY250630C00567000 | 2024-08-30 9:48AM EDT | 2025-06-30 | 35.74 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 1.56% |
| SPY250815C00567000 | 2024-09-04 9:44AM EDT | 2025-08-15 | 35.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
PutsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909P00567000 | 2024-09-06 3:19PM EDT | 2024-09-09 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240910P00567000 | 2024-09-05 3:04PM EDT | 2024-09-10 | 16.78 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SPY240911P00567000 | 2024-09-04 2:40PM EDT | 2024-09-11 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240912P00567000 | 2024-09-06 10:24AM EDT | 2024-09-12 | 21.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240913P00567000 | 2024-09-06 3:51PM EDT | 2024-09-13 | 26.52 | 0.00 | 0.00 | 0.00 | - | 24 | 17 | 0.00% |
| SPY240916P00567000 | 2024-09-06 11:16AM EDT | 2024-09-16 | 25.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240917P00567000 | 2024-09-06 10:06AM EDT | 2024-09-17 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920P00567000 | 2024-09-06 3:58PM EDT | 2024-09-20 | 27.37 | 0.00 | 0.00 | 0.00 | - | 48 | 2,190 | 0.00% |
| SPY240927P00567000 | 2024-09-06 9:58AM EDT | 2024-09-27 | 20.18 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| SPY240930P00567000 | 2024-09-06 11:00AM EDT | 2024-09-30 | 25.16 | 0.00 | 0.00 | 0.00 | - | 3 | 104 | 0.00% |
| SPY241004P00567000 | 2024-09-06 11:17AM EDT | 2024-10-04 | 26.68 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY241011P00567000 | 2024-09-03 9:50AM EDT | 2024-10-11 | 12.99 | 0.00 | 0.00 | 0.00 | - | 34 | 183 | 0.00% |
| SPY241018P00567000 | 2024-09-06 11:51AM EDT | 2024-10-18 | 28.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY241031P00567000 | 2024-09-04 1:47PM EDT | 2024-10-31 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241115P00567000 | 2024-09-06 3:06PM EDT | 2024-11-15 | 29.50 | 0.00 | 0.00 | 0.00 | - | 3 | 229 | 0.00% |
| SPY241129P00567000 | 2024-09-03 3:59PM EDT | 2024-11-29 | 22.34 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| SPY241220P00567000 | 2024-09-06 10:43AM EDT | 2024-12-20 | 29.59 | 0.00 | 0.00 | 0.00 | - | 3 | 918 | 0.00% |
| SPY250228P00567000 | 2024-09-06 10:53AM EDT | 2025-02-28 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY250630P00567000 | 2024-07-24 3:12PM EDT | 2025-06-30 | 36.57 | 26.42 | 26.70 | 0.00 | - | 2 | 76 | 2.64% |
| SPY250815P00567000 | 2024-08-19 11:28AM EDT | 2025-08-15 | 30.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.